Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Lvmh Moet Henn L Vut ADR (OP: LVMHF )

935.00 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 166.00 166.60 164.50 166.15 653 -0.20(-0.12%)
Apr 27, 2012 168.02 168.02 166.34 166.35 215 -0.23(-0.14%)
Apr 26, 2012 164.85 166.60 164.85 166.58 853 +2.28(+1.39%)
Apr 25, 2012 164.80 164.80 164.30 164.30 1,125 +3.42(+2.13%)
Apr 24, 2012 160.89 161.50 160.88 160.88 4,082 +2.54(+1.60%)
Apr 23, 2012 158.00 158.34 157.65 158.34 522 -5.11(-3.13%)
Apr 20, 2012 162.95 163.80 162.95 163.45 315 +2.04(+1.26%)
Apr 19, 2012 164.75 164.75 161.40 161.41 1,212 -4.69(-2.82%)
Apr 18, 2012 167.75 167.75 164.85 166.10 1,297 -4.73(-2.77%)
Apr 17, 2012 170.00 170.88 169.25 170.83 798 +0.58(+0.34%)
Apr 16, 2012 171.85 171.85 170.25 170.25 2,765 +3.40(+2.04%)
Apr 13, 2012 169.05 169.05 166.15 166.85 189 -3.40(-2.00%)
Apr 12, 2012 170.10 170.30 169.70 170.25 1,464 +4.25(+2.56%)
Apr 11, 2012 167.05 167.70 165.65 166.00 501 +3.05(+1.87%)
Apr 10, 2012 165.90 166.13 162.25 162.95 1,720 -3.74(-2.24%)
Apr 09, 2012 165.00 167.62 165.00 166.69 568 -0.47(-0.28%)
Apr 05, 2012 169.00 169.45 167.16 167.16 388 -0.09(-0.05%)
Apr 04, 2012 167.45 167.45 165.75 167.25 976 -4.04(-2.36%)
Apr 03, 2012 175.05 175.15 171.29 171.29 1,922 -4.07(-2.32%)
Apr 02, 2012 172.90 176.10 172.90 175.36 1,096 +3.96(+2.31%)
Mar 30, 2012 171.50 171.50 171.40 171.40 390 +3.15(+1.87%)
Mar 29, 2012 167.80 168.25 166.85 168.25 259 -4.28(-2.48%)
Mar 28, 2012 175.35 176.71 172.53 172.53 124 -2.02(-1.16%)
Mar 27, 2012 175.00 175.00 173.32 174.55 2,271 +1.00(+0.58%)
Mar 26, 2012 172.85 173.55 171.90 173.55 229 +2.63(+1.54%)
Mar 23, 2012 169.71 170.92 169.60 170.92 435 +0.92(+0.54%)
Mar 22, 2012 171.05 171.05 170.00 170.00 465 -3.85(-2.21%)
Mar 21, 2012 175.35 175.35 171.03 173.85 134 -1.15(-0.66%)
Mar 20, 2012 174.55 175.37 174.55 175.00 471 -2.55(-1.44%)
Mar 19, 2012 176.40 178.00 176.40 177.55 706 -1.68(-0.94%)
Mar 16, 2012 178.65 179.70 178.65 179.23 451 +1.53(+0.86%)
Mar 15, 2012 174.40 177.70 174.40 177.70 406 +2.90(+1.66%)
Mar 14, 2012 176.31 176.31 174.80 174.80 137 -2.20(-1.24%)
Mar 13, 2012 174.70 177.00 174.70 177.00 1,321 +3.45(+1.99%)
Mar 12, 2012 173.65 174.30 173.55 173.55 237 +3.35(+1.97%)
Mar 09, 2012 171.25 171.25 170.20 170.20 13,056 -1.55(-0.90%)
Mar 08, 2012 171.62 171.75 171.43 171.75 690 +4.90(+2.94%)
Mar 07, 2012 165.15 166.85 164.76 166.85 1,331 +3.45(+2.11%)
Mar 06, 2012 164.70 165.12 163.40 163.40 676 -6.37(-3.75%)
Mar 05, 2012 170.00 170.00 169.00 169.77 339 -0.15(-0.09%)
Mar 02, 2012 171.58 171.58 169.92 169.92 865 -2.32(-1.35%)
Mar 01, 2012 171.40 172.44 170.45 172.24 2,092 +4.18(+2.49%)
Feb 29, 2012 172.00 172.00 168.05 168.06 530 -1.13(-0.67%)
Feb 28, 2012 169.50 170.55 169.19 169.19 1,085 +0.79(+0.47%)
Feb 27, 2012 166.65 168.40 166.65 168.40 126 -1.14(-0.67%)
Feb 24, 2012 171.00 171.00 169.54 169.54 160 +0.60(+0.36%)
Feb 23, 2012 168.21 169.45 168.21 168.94 125 +1.22(+0.73%)
Feb 22, 2012 166.60 168.35 166.60 167.72 223 -1.51(-0.89%)
Feb 21, 2012 168.90 170.45 168.25 169.23 574 +3.23(+1.95%)
Feb 17, 2012 166.60 166.60 165.79 166.00 436 -0.45(-0.27%)
Feb 16, 2012 165.75 166.45 165.39 166.45 157 +1.27(+0.77%)
Feb 15, 2012 165.18 165.18 165.18 165.18 115 +1.51(+0.92%)
Feb 14, 2012 164.25 164.25 163.66 163.67 165 -1.46(-0.88%)
Feb 13, 2012 163.75 165.13 163.75 165.13 399 +1.64(+1.00%)
Feb 10, 2012 162.20 164.05 162.20 163.49 1,215 -2.11(-1.27%)
Feb 09, 2012 165.05 165.60 164.30 165.60 1,805 +1.60(+0.98%)
Feb 08, 2012 164.95 165.25 163.40 164.00 1,325 -0.85(-0.52%)
Feb 07, 2012 166.90 166.90 164.85 164.85 1,101 +0.85(+0.52%)
Feb 06, 2012 167.25 168.60 163.00 164.00 1,756 -5.50(-3.24%)
Feb 03, 2012 165.75 169.50 165.75 169.50 1,168 +2.75(+1.65%)
Feb 02, 2012 165.40 166.75 165.40 166.75 86 +1.15(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.